Habib Bank Limited (PSX:HBL)
Pakistan · Delayed Price · Currency is PKR 317.14
-3.22 (-1.01%)
At close: Aug 20, 2026
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 320.36 | 324.00 | 315.75 | 317.14 | 317.14 | -1.01% | 584,457 |
| Aug 19, 2026 | 325.45 | 326.01 | 318.06 | 320.36 | 320.36 | -1.56% | 630,290 |
| Aug 18, 2026 | 327.50 | 331.75 | 325.00 | 325.45 | 325.45 | -0.60% | 1,807,523 |
| Aug 17, 2026 | 337.00 | 337.00 | 326.81 | 327.43 | 327.43 | -2.06% | 1,165,626 |
| Aug 13, 2026 | 330.00 | 336.50 | 330.00 | 334.31 | 334.31 | 0.65% | 1,680,617 |
| Aug 12, 2026 | 331.12 | 343.39 | 331.12 | 338.16 | 332.16 | 1.33% | 5,151,929 |
| Aug 11, 2026 | 324.50 | 336.66 | 323.26 | 333.71 | 327.79 | 2.30% | 4,455,485 |
| Aug 10, 2026 | 325.01 | 327.48 | 321.70 | 326.21 | 320.42 | 0.49% | 1,674,449 |
| Aug 7, 2026 | 325.50 | 325.50 | 322.00 | 324.62 | 318.86 | -0.30% | 1,075,632 |
| Aug 6, 2026 | 324.90 | 326.99 | 320.05 | 325.60 | 319.82 | 1.11% | 4,258,277 |
| Aug 5, 2026 | 311.00 | 325.00 | 309.03 | 322.04 | 316.33 | 4.90% | 10,590,851 |
| Aug 4, 2026 | 310.26 | 312.79 | 305.50 | 306.99 | 301.54 | -0.73% | 4,636,372 |
| Aug 3, 2026 | 307.75 | 310.50 | 306.50 | 309.24 | 303.75 | 1.83% | 5,869,800 |
| Jul 31, 2026 | 304.00 | 305.40 | 302.50 | 303.67 | 298.28 | 0.79% | 433,132 |
| Jul 30, 2026 | 301.01 | 304.00 | 298.72 | 301.30 | 295.95 | -0.64% | 790,541 |
| Jul 29, 2026 | 305.89 | 305.89 | 301.01 | 303.25 | 297.87 | -1.17% | 825,069 |
| Jul 28, 2026 | 309.01 | 309.80 | 305.31 | 306.84 | 301.40 | -0.43% | 1,258,488 |
| Jul 27, 2026 | 300.00 | 309.02 | 298.01 | 308.18 | 302.71 | 5.54% | 2,468,837 |
| Jul 24, 2026 | 294.70 | 295.97 | 290.00 | 292.00 | 286.82 | -1.18% | 962,250 |
| Jul 23, 2026 | 300.00 | 302.00 | 295.00 | 295.49 | 290.25 | -1.44% | 1,013,311 |
| Jul 22, 2026 | 302.00 | 304.90 | 298.26 | 299.82 | 294.50 | -0.84% | 1,036,160 |
| Jul 21, 2026 | 304.21 | 306.99 | 301.82 | 302.35 | 296.99 | -0.02% | 1,120,887 |
| Jul 20, 2026 | 302.00 | 304.31 | 298.50 | 302.42 | 297.05 | -0.65% | 1,259,422 |
| Jul 17, 2026 | 309.95 | 310.00 | 302.52 | 304.39 | 298.99 | -1.57% | 1,129,733 |
| Jul 16, 2026 | 303.80 | 311.55 | 303.35 | 309.26 | 303.77 | 1.96% | 3,474,550 |
| Jul 15, 2026 | 298.67 | 304.90 | 298.30 | 303.32 | 297.94 | 1.77% | 1,718,114 |
| Jul 14, 2026 | 305.56 | 307.44 | 297.01 | 298.04 | 292.75 | -4.15% | 2,264,948 |
| Jul 13, 2026 | 311.79 | 315.00 | 307.99 | 310.93 | 305.41 | -0.91% | 829,063 |
| Jul 10, 2026 | 310.00 | 316.00 | 309.10 | 313.78 | 308.21 | 1.58% | 1,734,514 |
| Jul 9, 2026 | 307.50 | 311.30 | 305.50 | 308.89 | 303.41 | -0.10% | 1,460,624 |
| Jul 8, 2026 | 316.98 | 316.98 | 305.12 | 309.21 | 303.72 | -2.94% | 5,640,262 |
| Jul 7, 2026 | 320.00 | 324.25 | 316.20 | 318.59 | 312.94 | 0.14% | 5,898,513 |
| Jul 6, 2026 | 308.44 | 319.25 | 307.00 | 318.15 | 312.51 | 4.00% | 5,426,927 |
| Jul 3, 2026 | 307.00 | 309.00 | 304.10 | 305.91 | 300.48 | 0.09% | 2,774,599 |
| Jul 2, 2026 | 308.15 | 312.39 | 305.00 | 305.64 | 300.22 | -0.59% | 4,199,255 |
| Jul 1, 2026 | 293.00 | 309.10 | 292.80 | 307.45 | 301.99 | 5.22% | 6,871,016 |
| Jun 30, 2026 | 289.94 | 298.70 | 283.05 | 292.21 | 287.03 | 0.70% | 3,443,555 |
| Jun 29, 2026 | 294.10 | 300.00 | 287.00 | 290.19 | 285.04 | -1.33% | 2,321,623 |
| Jun 24, 2026 | 293.94 | 297.85 | 292.99 | 294.10 | 288.88 | 0.38% | 1,880,768 |
| Jun 23, 2026 | 294.95 | 296.50 | 291.51 | 292.99 | 287.79 | -0.67% | 782,629 |
| Jun 22, 2026 | 301.00 | 301.75 | 292.00 | 294.98 | 289.75 | -1.15% | 1,456,823 |
| Jun 19, 2026 | 304.42 | 305.00 | 294.00 | 298.40 | 293.11 | -1.98% | 2,326,748 |
| Jun 18, 2026 | 303.50 | 307.30 | 303.50 | 304.42 | 299.02 | 0.36% | 2,638,687 |
| Jun 17, 2026 | 304.51 | 307.40 | 302.00 | 303.34 | 297.96 | 0.28% | 8,452,258 |
| Jun 16, 2026 | 296.00 | 303.13 | 296.00 | 302.50 | 297.13 | 2.20% | 7,031,174 |
| Jun 15, 2026 | 292.06 | 297.47 | 288.90 | 295.98 | 290.73 | 2.65% | 2,375,251 |
| Jun 12, 2026 | 289.01 | 292.38 | 281.66 | 288.35 | 283.23 | 1.56% | 1,074,597 |
| Jun 11, 2026 | 281.00 | 284.48 | 278.02 | 283.92 | 278.88 | 0.83% | 410,092 |
| Jun 10, 2026 | 284.69 | 285.75 | 281.00 | 281.57 | 276.57 | -1.14% | 371,589 |
| Jun 9, 2026 | 284.90 | 286.48 | 282.50 | 284.81 | 279.76 | 1.55% | 683,303 |